Fidelity Advisor New Insights A (FNIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.58
+0.50 (1.04%)
At close: Dec 19, 2025
FNIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | 1.04% |
| Dec 18, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | 1.24% |
| Dec 17, 2025 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | -1.41% |
| Dec 16, 2025 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | -0.04% |
| Dec 15, 2025 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | -0.08% |
| Dec 12, 2025 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | -1.41% |
| Dec 11, 2025 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | 0.16% |
| Dec 10, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | 0.43% |
| Dec 9, 2025 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | -0.29% |
| Dec 8, 2025 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | 2.05% |
| Dec 5, 2025 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | -8.27% |
| Dec 4, 2025 | 47.98 | 47.98 | 47.98 | 52.10 | 47.98 | 0.54% |
| Dec 3, 2025 | 47.72 | 47.72 | 47.72 | 51.82 | 47.72 | -0.12% |
| Dec 2, 2025 | 47.78 | 47.78 | 47.78 | 51.88 | 47.78 | 0.31% |
| Dec 1, 2025 | 47.63 | 47.63 | 47.63 | 51.72 | 47.63 | -0.69% |
| Nov 28, 2025 | 47.96 | 47.96 | 47.96 | 52.08 | 47.96 | 0.58% |
| Nov 26, 2025 | 47.68 | 47.68 | 47.68 | 51.78 | 47.68 | 0.74% |
| Nov 25, 2025 | 47.33 | 47.33 | 47.33 | 51.40 | 47.33 | 0.96% |
| Nov 24, 2025 | 46.88 | 46.88 | 46.88 | 50.91 | 46.88 | 2.11% |
| Nov 21, 2025 | 45.92 | 45.92 | 45.92 | 49.86 | 45.92 | 0.71% |
| Nov 20, 2025 | 45.59 | 45.59 | 45.59 | 49.51 | 45.59 | -1.80% |
| Nov 19, 2025 | 46.43 | 46.43 | 46.43 | 50.42 | 46.43 | 0.60% |
| Nov 18, 2025 | 46.16 | 46.16 | 46.16 | 50.12 | 46.15 | -0.89% |
| Nov 17, 2025 | 46.57 | 46.57 | 46.57 | 50.57 | 46.57 | -0.82% |
| Nov 14, 2025 | 46.96 | 46.96 | 46.96 | 50.99 | 46.96 | -0.02% |
| Nov 13, 2025 | 46.97 | 46.97 | 46.97 | 51.00 | 46.97 | -1.77% |
| Nov 12, 2025 | 47.81 | 47.81 | 47.81 | 51.92 | 47.81 | -0.15% |
| Nov 11, 2025 | 47.89 | 47.89 | 47.89 | 52.00 | 47.89 | -0.27% |
| Nov 10, 2025 | 48.02 | 48.02 | 48.02 | 52.14 | 48.01 | 1.84% |
| Nov 7, 2025 | 47.15 | 47.15 | 47.15 | 51.20 | 47.15 | 0.18% |
| Nov 6, 2025 | 47.07 | 47.07 | 47.07 | 51.11 | 47.07 | -1.33% |
| Nov 5, 2025 | 47.70 | 47.70 | 47.70 | 51.80 | 47.70 | 0.43% |
| Nov 4, 2025 | 47.50 | 47.50 | 47.50 | 51.58 | 47.50 | -1.51% |
| Nov 3, 2025 | 48.23 | 48.23 | 48.23 | 52.37 | 48.23 | 0.19% |
| Oct 31, 2025 | 48.14 | 48.14 | 48.14 | 52.27 | 48.13 | 0.27% |
| Oct 30, 2025 | 48.01 | 48.01 | 48.01 | 52.13 | 48.01 | -2.05% |
| Oct 29, 2025 | 49.01 | 49.01 | 49.01 | 53.22 | 49.01 | 0.51% |
| Oct 28, 2025 | 48.76 | 48.76 | 48.76 | 52.95 | 48.76 | 0.34% |
| Oct 27, 2025 | 48.60 | 48.60 | 48.60 | 52.77 | 48.59 | 1.19% |
| Oct 24, 2025 | 48.02 | 48.02 | 48.02 | 52.15 | 48.02 | 0.97% |
| Oct 23, 2025 | 47.56 | 47.56 | 47.56 | 51.65 | 47.56 | 0.80% |
| Oct 22, 2025 | 47.19 | 47.19 | 47.19 | 51.24 | 47.19 | -0.68% |
| Oct 21, 2025 | 47.51 | 47.51 | 47.51 | 51.59 | 47.51 | -0.39% |
| Oct 20, 2025 | 47.69 | 47.69 | 47.69 | 51.79 | 47.69 | 0.96% |
| Oct 17, 2025 | 47.24 | 47.24 | 47.24 | 51.30 | 47.24 | 0.12% |
| Oct 16, 2025 | 47.19 | 47.19 | 47.19 | 51.24 | 47.19 | -0.47% |
| Oct 15, 2025 | 47.41 | 47.41 | 47.41 | 51.48 | 47.41 | 0.53% |
| Oct 14, 2025 | 47.16 | 47.16 | 47.16 | 51.21 | 47.16 | -0.49% |
| Oct 13, 2025 | 47.39 | 47.39 | 47.39 | 51.46 | 47.39 | 1.82% |
| Oct 10, 2025 | 46.54 | 46.54 | 46.54 | 50.54 | 46.54 | -2.86% |